News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.27551020408 | 7.84 | 8.09 | 7.68 | 140863 | 7.86610033 | CS |
| 4 | 0.31 | 4.17227456258 | 7.43 | 8.09 | 7.34 | 185374 | 7.75344264 | CS |
| 12 | 0.15 | 1.97628458498 | 7.59 | 8.29 | 7.26 | 249806 | 7.68475601 | CS |
| 26 | 1.42 | 22.4683544304 | 6.32 | 8.29 | 5.36 | 306295 | 7.04587063 | CS |
| 52 | 0.39 | 5.30612244898 | 7.35 | 8.29 | 5.36 | 269735 | 6.89364794 | CS |
| 156 | -1.62 | -17.3076923077 | 9.36 | 11.61 | 5.36 | 326959 | 7.62368507 | CS |
| 260 | -0.96 | -11.0344827586 | 8.7 | 14.22 | 4.64 | 391828 | 8.59401106 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 7.74 | 0 | 0.00 | 7.83 | 7.83 | 7.74 | 141668 |
| 1721943600 | 7.74 | -0.16 | -2.03 | 7.75 | 7.82 | 7.68 | 240178 |
| 1721857200 | 7.9 | -0.02 | -0.25 | 7.98 | 8.09 | 7.9 | 156963 |
| 1721770800 | 7.92 | -0.03 | -0.38 | 7.95 | 7.96 | 7.87 | 107361 |
| 1721684400 | 7.95 | -0.02 | -0.25 | 7.93 | 7.97 | 7.87 | 79090 |
| 1721425200 | 7.97 | -0.06 | -0.75 | 7.84 | 8.02 | 7.82 | 120724 |
| 1721338800 | 8.03 | 0.15 | 1.90 | 7.93 | 8.03 | 7.8 | 214351 |
| 1721252400 | 7.88 | -0.15 | -1.87 | 8.02 | 8.07 | 7.87 | 189246 |
| 1721166000 | 8.03 | 0.2 | 2.55 | 7.87 | 8.03 | 7.81 | 172704 |
| 1721079600 | 7.83 | -0.01 | -0.13 | 7.84 | 7.91 | 7.76 | 188817 |
| 1720820400 | 7.84 | -0.03 | -0.38 | 7.8 | 7.85 | 7.77 | 184959 |
| 1720734000 | 7.87 | 0.13 | 1.68 | 7.85 | 7.91 | 7.68 | 197025 |
| 1720647600 | 7.74 | 0.11 | 1.44 | 7.67 | 7.74 | 7.67 | 170546 |
| 1720561200 | 7.63 | 0 | 0.00 | 7.62 | 7.69 | 7.56 | 300964 |
| 1720474800 | 7.63 | -0.05 | -0.65 | 7.61 | 7.64 | 7.49 | 175529 |
| 1720215600 | 7.68 | -0.03 | -0.39 | 7.7 | 7.78 | 7.66 | 240791 |
| 1720129200 | 7.71 | 0 | 0.00 | 7.65 | 7.71 | 7.63 | 33980 |
| 1720042800 | 7.71 | 0.21 | 2.80 | 7.59 | 7.75 | 7.59 | 150296 |
| 1719956400 | 7.5 | 0.06 | 0.81 | 7.45 | 7.55 | 7.4 | 177510 |
| 1719610800 | 7.44 | 0.03 | 0.40 | 7.43 | 7.52 | 7.34 | 421063 |
| 1719524400 | 7.41 | 0.06 | 0.82 | 7.4 | 7.47 | 7.36 | 195716 |
| 1719438000 | 7.35 | -0.05 | -0.68 | 7.31 | 7.41 | 7.3 | 126019 |
| 1719351600 | 7.4 | -0.04 | -0.54 | 7.4 | 7.41 | 7.34 | 178211 |
| 1719265200 | 7.44 | 0.03 | 0.40 | 7.44 | 7.47 | 7.38 | 250014 |
| 1719006000 | 7.41 | -0.09 | -1.20 | 7.46 | 7.48 | 7.35 | 349045 |
| 1718919600 | 7.5 | 0.07 | 0.94 | 7.5 | 7.54 | 7.44 | 407203 |
| 1718833200 | 7.43 | -0.05 | -0.67 | 7.45 | 7.48 | 7.42 | 48618 |
| 1718746800 | 7.48 | 0.07 | 0.94 | 7.34 | 7.52 | 7.34 | 143243 |
| 1718660400 | 7.41 | -0.06 | -0.80 | 7.41 | 7.47 | 7.34 | 282092 |
| 1718401200 | 7.47 | 0.13 | 1.77 | 7.4 | 7.48 | 7.32 | 283042 |
| 1718314800 | 7.34 | -0.08 | -1.08 | 7.36 | 7.48 | 7.26 | 223722 |
| 1718228400 | 7.42 | 0.04 | 0.54 | 7.5 | 7.57 | 7.34 | 256143 |
| 1718142000 | 7.38 | -0.06 | -0.81 | 7.36 | 7.4 | 7.3 | 131769 |
| 1718055600 | 7.44 | 0.07 | 0.95 | 7.42 | 7.44 | 7.3 | 161483 |
| 1717796400 | 7.37 | -0.39 | -5.03 | 7.53 | 7.6 | 7.33 | 529626 |
| 1717710000 | 7.76 | 0.15 | 1.97 | 7.62 | 7.83 | 7.62 | 225158 |
| 1717623600 | 7.61 | 0.13 | 1.74 | 7.49 | 7.63 | 7.43 | 166425 |
| 1717537200 | 7.48 | -0.25 | -3.23 | 7.6 | 7.71 | 7.41 | 209057 |
| 1717450800 | 7.73 | 0.04 | 0.52 | 7.74 | 7.77 | 7.61 | 320566 |
| 1717191600 | 7.69 | -0.14 | -1.79 | 7.86 | 7.86 | 7.67 | 1745368 |
| 1717105200 | 7.83 | 0 | 0.00 | 7.82 | 7.9 | 7.8 | 140797 |
| 1717018800 | 7.83 | -0.14 | -1.76 | 7.87 | 7.94 | 7.81 | 159301 |
| 1716932400 | 7.97 | -0.09 | -1.12 | 8.08 | 8.08 | 7.96 | 195809 |
| 1716846000 | 8.06 | 0.12 | 1.51 | 7.96 | 8.07 | 7.96 | 63692 |
| 1716586800 | 7.94 | 0.04 | 0.51 | 8.02 | 8.02 | 7.87 | 445766 |
| 1716500400 | 7.9 | -0.17 | -2.11 | 8.01 | 8.05 | 7.85 | 375181 |
| 1716414000 | 8.07 | -0.2 | -2.42 | 8.18 | 8.23 | 8.01 | 331001 |
| 1716327600 | 8.27 | 0.25 | 3.12 | 8.06 | 8.2899999 | 8.06 | 273364 |
| 1715982000 | 8.02 | 0.28 | 3.62 | 7.85 | 8.0399999 | 7.84 | 283818 |
| 1715895600 | 7.74 | -0.02 | -0.26 | 7.73 | 7.79 | 7.67 | 232444 |
| 1715809200 | 7.76 | 0.14 | 1.84 | 7.7 | 7.79 | 7.6 | 288258 |
| 1715722800 | 7.62 | -0.09 | -1.17 | 7.74 | 7.77 | 7.59 | 195797 |
| 1715636400 | 7.71 | -0.01 | -0.13 | 7.7 | 7.75 | 7.65 | 189398 |
| 1715377200 | 7.72 | -0.13 | -1.66 | 7.91 | 7.92 | 7.7 | 188970 |
| 1715290800 | 7.85 | 0.14 | 1.82 | 7.73 | 7.85 | 7.72 | 237276 |
| 1715204400 | 7.71 | -0.01 | -0.13 | 7.63 | 7.81 | 7.59 | 390650 |
| 1715118000 | 7.72 | 0.03 | 0.39 | 7.65 | 7.76 | 7.62 | 173925 |
| 1715031600 | 7.69 | 0.25 | 3.36 | 7.57 | 7.74 | 7.57 | 293072 |
| 1714772400 | 7.44 | -0.14 | -1.85 | 7.59 | 7.64 | 7.39 | 275604 |
| 1714686000 | 7.58 | -0.11 | -1.43 | 7.62 | 7.8 | 7.55 | 453995 |
| 1714599600 | 7.69 | 0.17 | 2.26 | 7.6 | 7.83 | 7.6 | 711995 |
| 1714513200 | 7.52 | -0.21 | -2.72 | 7.53 | 7.69 | 7.49 | 473288 |
| 1714426800 | 7.73 | 0.24 | 3.20 | 7.7 | 7.81 | 7.59 | 321003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
